Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-03)Premium Content

Mellanox Technologies Ltd (MLNX)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 150515C00034000 C 05/15/15 34.0 12.20 13.60
MLNX 150515C00035000 C 05/15/15 35.0 11.20 12.50
MLNX 150515C00036000 C 05/15/15 36.0 10.20 11.50
MLNX 150515C00037000 C 05/15/15 37.0 9.20 10.50
MLNX 150515C00038000 C 05/15/15 38.0 8.20 9.50
MLNX 150515C00039000 C 05/15/15 39.0 7.20 8.50
MLNX 150515C00040000 C 05/15/15 40.0 6.20 7.50
MLNX 150515C00041000 C 05/15/15 41.0 5.30 6.60
MLNX 150515C00042000 C 05/15/15 42.0 4.40 5.70
MLNX 150515C00043000 C 05/15/15 43.0 3.50 4.70
MLNX 150515C00044000 C 05/15/15 44.0 2.70 3.80
MLNX 150515C00045000 C 05/15/15 45.0 2.40 2.90
MLNX 150515C00046000 C 05/15/15 46.0 1.75 1.95
MLNX 150515C00047000 C 05/15/15 47.0 1.15 1.30
MLNX 150515C00048000 C 05/15/15 48.0 0.70 0.85
MLNX 150515C00049000 C 05/15/15 49.0 0.40 0.50
MLNX 150515C00050000 C 05/15/15 50.0 0.20 0.30
MLNX 150515C00052500 C 05/15/15 52.5 0.00 0.15
MLNX 150515C00055000 C 05/15/15 55.0 0.00 0.10
MLNX 150515C00057500 C 05/15/15 57.5 0.00 0.10
MLNX 150515C00060000 C 05/15/15 60.0 0.00 0.10
MLNX 150515C00065000 C 05/15/15 65.0 0.00 0.10
MLNX 150515P00034000 P 05/15/15 34.0 0.00 0.10
MLNX 150515P00035000 P 05/15/15 35.0 0.00 0.10
MLNX 150515P00036000 P 05/15/15 36.0 0.00 0.15
MLNX 150515P00037000 P 05/15/15 37.0 0.00 0.15
MLNX 150515P00038000 P 05/15/15 38.0 0.00 0.15
MLNX 150515P00039000 P 05/15/15 39.0 0.00 0.15
MLNX 150515P00040000 P 05/15/15 40.0 0.00 0.20
MLNX 150515P00041000 P 05/15/15 41.0 0.05 0.25
MLNX 150515P00042000 P 05/15/15 42.0 0.05 0.30
MLNX 150515P00043000 P 05/15/15 43.0 0.15 0.40
MLNX 150515P00044000 P 05/15/15 44.0 0.25 0.55
MLNX 150515P00045000 P 05/15/15 45.0 0.45 0.60
MLNX 150515P00046000 P 05/15/15 46.0 0.70 0.85
MLNX 150515P00047000 P 05/15/15 47.0 1.10 1.25
MLNX 150515P00048000 P 05/15/15 48.0 1.60 1.80
MLNX 150515P00049000 P 05/15/15 49.0 2.20 2.95
MLNX 150515P00050000 P 05/15/15 50.0 2.85 3.90
MLNX 150515P00052500 P 05/15/15 52.5 5.10 6.50
MLNX 150515P00055000 P 05/15/15 55.0 7.50 8.70
MLNX 150515P00057500 P 05/15/15 57.5 9.60 12.00
MLNX 150515P00060000 P 05/15/15 60.0 12.10 15.00
MLNX 150515P00065000 P 05/15/15 65.0 17.50 19.70
MLNX 150619C00022000 C 06/19/15 22.0 23.20 25.50
MLNX 150619C00023000 C 06/19/15 23.0 21.90 25.20
MLNX 150619C00024000 C 06/19/15 24.0 20.90 24.20
MLNX 150619C00025000 C 06/19/15 25.0 19.90 23.20
MLNX 150619C00026000 C 06/19/15 26.0 18.90 22.10
MLNX 150619C00027000 C 06/19/15 27.0 18.40 22.00
MLNX 150619C00028000 C 06/19/15 28.0 17.10 20.90
MLNX 150619C00029000 C 06/19/15 29.0 17.20 19.10
MLNX 150619C00030000 C 06/19/15 30.0 15.70 17.70
MLNX 150619C00031000 C 06/19/15 31.0 15.20 16.70
MLNX 150619C00032000 C 06/19/15 32.0 14.20 15.70
MLNX 150619C00033000 C 06/19/15 33.0 13.20 14.70
MLNX 150619C00034000 C 06/19/15 34.0 12.20 13.70
MLNX 150619C00035000 C 06/19/15 35.0 11.20 12.70
MLNX 150619C00036000 C 06/19/15 36.0 10.30 11.70
MLNX 150619C00037000 C 06/19/15 37.0 9.30 10.70
MLNX 150619C00038000 C 06/19/15 38.0 8.50 9.70
MLNX 150619C00039000 C 06/19/15 39.0 7.50 9.00
MLNX 150619C00040000 C 06/19/15 40.0 6.70 7.70
MLNX 150619C00041000 C 06/19/15 41.0 5.80 6.90
MLNX 150619C00042000 C 06/19/15 42.0 5.00 6.10
MLNX 150619C00043000 C 06/19/15 43.0 4.30 5.30
MLNX 150619C00044000 C 06/19/15 44.0 4.00 4.50
MLNX 150619C00045000 C 06/19/15 45.0 3.30 3.80
MLNX 150619C00046000 C 06/19/15 46.0 2.75 3.10
MLNX 150619C00047000 C 06/19/15 47.0 2.20 2.55
MLNX 150619C00048000 C 06/19/15 48.0 1.70 2.00
MLNX 150619C00049000 C 06/19/15 49.0 1.25 1.65
MLNX 150619C00050000 C 06/19/15 50.0 0.95 1.25
MLNX 150619C00052500 C 06/19/15 52.5 0.40 0.60
MLNX 150619C00055000 C 06/19/15 55.0 0.10 0.30
MLNX 150619C00057500 C 06/19/15 57.5 0.00 0.20
MLNX 150619C00060000 C 06/19/15 60.0 0.00 0.15
MLNX 150619C00065000 C 06/19/15 65.0 0.00 0.10
MLNX 150619P00022000 P 06/19/15 22.0 0.00 0.10
MLNX 150619P00023000 P 06/19/15 23.0 0.00 0.10
MLNX 150619P00024000 P 06/19/15 24.0 0.00 0.10
MLNX 150619P00025000 P 06/19/15 25.0 0.00 0.10
MLNX 150619P00026000 P 06/19/15 26.0 0.00 0.10
MLNX 150619P00027000 P 06/19/15 27.0 0.00 0.10
MLNX 150619P00028000 P 06/19/15 28.0 0.00 0.10
MLNX 150619P00029000 P 06/19/15 29.0 0.00 0.10
MLNX 150619P00030000 P 06/19/15 30.0 0.00 0.10
MLNX 150619P00031000 P 06/19/15 31.0 0.00 0.05
MLNX 150619P00032000 P 06/19/15 32.0 0.00 0.15
MLNX 150619P00033000 P 06/19/15 33.0 0.00 0.15
MLNX 150619P00034000 P 06/19/15 34.0 0.00 0.15
MLNX 150619P00035000 P 06/19/15 35.0 0.00 0.20
MLNX 150619P00036000 P 06/19/15 36.0 0.05 0.15
MLNX 150619P00037000 P 06/19/15 37.0 0.05 0.25
MLNX 150619P00038000 P 06/19/15 38.0 0.10 0.35
MLNX 150619P00039000 P 06/19/15 39.0 0.20 0.40
MLNX 150619P00040000 P 06/19/15 40.0 0.30 0.50
MLNX 150619P00041000 P 06/19/15 41.0 0.40 0.65
MLNX 150619P00042000 P 06/19/15 42.0 0.55 0.85
MLNX 150619P00043000 P 06/19/15 43.0 0.75 1.05
MLNX 150619P00044000 P 06/19/15 44.0 0.95 1.30
MLNX 150619P00045000 P 06/19/15 45.0 1.25 1.65
MLNX 150619P00046000 P 06/19/15 46.0 1.60 2.00
MLNX 150619P00047000 P 06/19/15 47.0 1.95 2.30
MLNX 150619P00048000 P 06/19/15 48.0 2.50 2.85
MLNX 150619P00049000 P 06/19/15 49.0 3.10 3.60
MLNX 150619P00050000 P 06/19/15 50.0 3.80 4.60
MLNX 150619P00052500 P 06/19/15 52.5 5.60 6.90
MLNX 150619P00055000 P 06/19/15 55.0 7.70 8.90
MLNX 150619P00057500 P 06/19/15 57.5 10.00 11.40
MLNX 150619P00060000 P 06/19/15 60.0 12.40 14.00
MLNX 150619P00065000 P 06/19/15 65.0 17.50 19.00
MLNX 150918C00024000 C 09/18/15 24.0 22.10 23.70
MLNX 150918C00025000 C 09/18/15 25.0 21.30 22.80
MLNX 150918C00026000 C 09/18/15 26.0 20.40 22.20
MLNX 150918C00027000 C 09/18/15 27.0 19.40 20.80
MLNX 150918C00028000 C 09/18/15 28.0 18.40 19.90
MLNX 150918C00029000 C 09/18/15 29.0 17.40 19.20
MLNX 150918C00030000 C 09/18/15 30.0 16.50 17.90
MLNX 150918C00031000 C 09/18/15 31.0 15.60 17.10
MLNX 150918C00032000 C 09/18/15 32.0 14.70 16.50
MLNX 150918C00033000 C 09/18/15 33.0 13.80 15.20
MLNX 150918C00034000 C 09/18/15 34.0 12.90 14.40
MLNX 150918C00035000 C 09/18/15 35.0 12.00 13.40
MLNX 150918C00036000 C 09/18/15 36.0 11.20 12.50
MLNX 150918C00037000 C 09/18/15 37.0 10.20 11.60
MLNX 150918C00038000 C 09/18/15 38.0 9.60 10.70
MLNX 150918C00039000 C 09/18/15 39.0 8.80 10.00
MLNX 150918C00040000 C 09/18/15 40.0 8.10 9.20
MLNX 150918C00041000 C 09/18/15 41.0 7.70 8.50
MLNX 150918C00042000 C 09/18/15 42.0 7.10 7.70
MLNX 150918C00043000 C 09/18/15 43.0 6.50 7.10
MLNX 150918C00044000 C 09/18/15 44.0 5.80 6.40
MLNX 150918C00045000 C 09/18/15 45.0 5.20 5.70
MLNX 150918C00046000 C 09/18/15 46.0 4.70 5.20
MLNX 150918C00047000 C 09/18/15 47.0 4.20 4.70
MLNX 150918C00048000 C 09/18/15 48.0 3.70 4.20
MLNX 150918C00049000 C 09/18/15 49.0 3.20 3.70
MLNX 150918C00050000 C 09/18/15 50.0 2.85 3.30
MLNX 150918C00052500 C 09/18/15 52.5 2.00 2.55
MLNX 150918C00055000 C 09/18/15 55.0 1.40 1.90
MLNX 150918C00057500 C 09/18/15 57.5 0.95 1.30
MLNX 150918C00060000 C 09/18/15 60.0 0.70 0.95
MLNX 150918C00065000 C 09/18/15 65.0 0.20 0.45
MLNX 150918C00070000 C 09/18/15 70.0 0.00 0.25
MLNX 150918P00024000 P 09/18/15 24.0 0.00 0.20
MLNX 150918P00025000 P 09/18/15 25.0 0.00 0.25
MLNX 150918P00026000 P 09/18/15 26.0 0.00 0.25
MLNX 150918P00027000 P 09/18/15 27.0 0.05 0.30
MLNX 150918P00028000 P 09/18/15 28.0 0.10 0.35
MLNX 150918P00029000 P 09/18/15 29.0 0.15 0.40
MLNX 150918P00030000 P 09/18/15 30.0 0.05 0.45
MLNX 150918P00031000 P 09/18/15 31.0 0.25 0.50
MLNX 150918P00032000 P 09/18/15 32.0 0.30 0.60
MLNX 150918P00033000 P 09/18/15 33.0 0.40 0.70
MLNX 150918P00034000 P 09/18/15 34.0 0.50 0.80
MLNX 150918P00035000 P 09/18/15 35.0 0.60 0.90
MLNX 150918P00036000 P 09/18/15 36.0 0.75 1.10
MLNX 150918P00037000 P 09/18/15 37.0 0.85 1.25
MLNX 150918P00038000 P 09/18/15 38.0 1.10 1.45
MLNX 150918P00039000 P 09/18/15 39.0 1.30 1.65
MLNX 150918P00040000 P 09/18/15 40.0 1.55 1.90
MLNX 150918P00041000 P 09/18/15 41.0 1.80 2.20
MLNX 150918P00042000 P 09/18/15 42.0 2.10 2.60
MLNX 150918P00043000 P 09/18/15 43.0 2.40 2.90
MLNX 150918P00044000 P 09/18/15 44.0 2.85 3.30
MLNX 150918P00045000 P 09/18/15 45.0 3.20 3.70
MLNX 150918P00046000 P 09/18/15 46.0 3.60 4.20
MLNX 150918P00047000 P 09/18/15 47.0 4.10 4.70
MLNX 150918P00048000 P 09/18/15 48.0 4.60 5.20
MLNX 150918P00049000 P 09/18/15 49.0 5.20 5.80
MLNX 150918P00050000 P 09/18/15 50.0 5.80 6.30
MLNX 150918P00052500 P 09/18/15 52.5 7.40 8.00
MLNX 150918P00055000 P 09/18/15 55.0 9.30 10.30
MLNX 150918P00057500 P 09/18/15 57.5 11.00 12.20
MLNX 150918P00060000 P 09/18/15 60.0 13.20 14.40
MLNX 150918P00065000 P 09/18/15 65.0 17.60 19.20
MLNX 150918P00070000 P 09/18/15 70.0 22.40 24.00
MLNX 151218C00024000 C 12/18/15 24.0 22.40 23.90
MLNX 151218C00025000 C 12/18/15 25.0 21.60 23.50
MLNX 151218C00026000 C 12/18/15 26.0 20.50 22.80
MLNX 151218C00027000 C 12/18/15 27.0 19.60 21.60
MLNX 151218C00028000 C 12/18/15 28.0 18.80 20.10
MLNX 151218C00029000 C 12/18/15 29.0 17.90 19.20
MLNX 151218C00030000 C 12/18/15 30.0 16.90 18.20
MLNX 151218C00031000 C 12/18/15 31.0 16.00 17.30
MLNX 151218C00032000 C 12/18/15 32.0 15.20 16.50
MLNX 151218C00033000 C 12/18/15 33.0 14.30 15.70
MLNX 151218C00034000 C 12/18/15 34.0 13.50 14.80
MLNX 151218C00035000 C 12/18/15 35.0 12.80 13.90
MLNX 151218C00036000 C 12/18/15 36.0 11.90 13.20
MLNX 151218C00037000 C 12/18/15 37.0 11.20 12.40
MLNX 151218C00038000 C 12/18/15 38.0 10.30 11.70
MLNX 151218C00039000 C 12/18/15 39.0 9.90 11.10
MLNX 151218C00040000 C 12/18/15 40.0 9.20 10.40
MLNX 151218C00041000 C 12/18/15 41.0 8.90 9.50
MLNX 151218C00042000 C 12/18/15 42.0 8.30 8.90
MLNX 151218C00043000 C 12/18/15 43.0 7.70 8.40
MLNX 151218C00044000 C 12/18/15 44.0 7.10 7.80
MLNX 151218C00045000 C 12/18/15 45.0 6.50 7.20
MLNX 151218C00046000 C 12/18/15 46.0 6.00 6.50
MLNX 151218C00047000 C 12/18/15 47.0 5.50 6.00
MLNX 151218C00048000 C 12/18/15 48.0 5.10 5.60
MLNX 151218C00049000 C 12/18/15 49.0 4.60 5.20
MLNX 151218C00050000 C 12/18/15 50.0 4.20 4.80
MLNX 151218C00052500 C 12/18/15 52.5 3.30 3.90
MLNX 151218C00055000 C 12/18/15 55.0 2.60 2.90
MLNX 151218C00060000 C 12/18/15 60.0 1.50 1.80
MLNX 151218C00065000 C 12/18/15 65.0 0.85 1.10
MLNX 151218C00070000 C 12/18/15 70.0 0.40 0.65
MLNX 151218P00024000 P 12/18/15 24.0 0.00 0.45
MLNX 151218P00025000 P 12/18/15 25.0 0.05 0.50
MLNX 151218P00026000 P 12/18/15 26.0 0.10 0.55
MLNX 151218P00027000 P 12/18/15 27.0 0.20 0.65
MLNX 151218P00028000 P 12/18/15 28.0 0.30 0.65
MLNX 151218P00029000 P 12/18/15 29.0 0.40 0.75
MLNX 151218P00030000 P 12/18/15 30.0 0.50 0.85
MLNX 151218P00031000 P 12/18/15 31.0 0.60 0.95
MLNX 151218P00032000 P 12/18/15 32.0 0.65 1.15
MLNX 151218P00033000 P 12/18/15 33.0 0.80 1.30
MLNX 151218P00034000 P 12/18/15 34.0 1.00 1.50
MLNX 151218P00035000 P 12/18/15 35.0 1.15 1.65
MLNX 151218P00036000 P 12/18/15 36.0 1.40 1.85
MLNX 151218P00037000 P 12/18/15 37.0 1.65 2.10
MLNX 151218P00038000 P 12/18/15 38.0 1.90 2.35
MLNX 151218P00039000 P 12/18/15 39.0 2.10 2.65
MLNX 151218P00040000 P 12/18/15 40.0 2.40 2.95
MLNX 151218P00041000 P 12/18/15 41.0 2.75 3.40
MLNX 151218P00042000 P 12/18/15 42.0 3.10 4.10
MLNX 151218P00043000 P 12/18/15 43.0 3.50 4.40
MLNX 151218P00044000 P 12/18/15 44.0 3.90 4.50
MLNX 151218P00045000 P 12/18/15 45.0 4.40 5.00
MLNX 151218P00046000 P 12/18/15 46.0 4.80 5.50
MLNX 151218P00047000 P 12/18/15 47.0 5.30 6.10
MLNX 151218P00048000 P 12/18/15 48.0 5.80 6.60
MLNX 151218P00049000 P 12/18/15 49.0 6.40 7.20
MLNX 151218P00050000 P 12/18/15 50.0 7.00 7.70
MLNX 151218P00052500 P 12/18/15 52.5 8.50 9.40
MLNX 151218P00055000 P 12/18/15 55.0 10.20 11.20
MLNX 151218P00060000 P 12/18/15 60.0 14.00 15.30
MLNX 151218P00065000 P 12/18/15 65.0 18.20 19.70
MLNX 151218P00070000 P 12/18/15 70.0 22.80 25.10
MLNX 160115C00018000 C 01/15/16 18.0 27.80 30.00
MLNX 160115C00020000 C 01/15/16 20.0 26.10 28.30
MLNX 160115C00023000 C 01/15/16 23.0 22.70 26.00
MLNX 160115C00024000 C 01/15/16 24.0 21.80 24.00
MLNX 160115C00025000 C 01/15/16 25.0 20.70 23.90
MLNX 160115C00026000 C 01/15/16 26.0 19.90 22.10
MLNX 160115C00027000 C 01/15/16 27.0 19.50 21.10
MLNX 160115C00028000 C 01/15/16 28.0 18.60 20.70
MLNX 160115C00029000 C 01/15/16 29.0 17.80 19.20
MLNX 160115C00030000 C 01/15/16 30.0 16.90 18.60
MLNX 160115C00031000 C 01/15/16 31.0 16.20 17.50
MLNX 160115C00032000 C 01/15/16 32.0 15.40 16.60
MLNX 160115C00033000 C 01/15/16 33.0 14.50 15.80
MLNX 160115C00034000 C 01/15/16 34.0 13.70 14.90
MLNX 160115C00035000 C 01/15/16 35.0 12.90 14.30
MLNX 160115C00036000 C 01/15/16 36.0 12.10 13.30
MLNX 160115C00037000 C 01/15/16 37.0 11.40 12.70
MLNX 160115C00038000 C 01/15/16 38.0 10.50 11.80
MLNX 160115C00039000 C 01/15/16 39.0 9.90 11.10
MLNX 160115C00040000 C 01/15/16 40.0 9.40 10.30
MLNX 160115C00041000 C 01/15/16 41.0 8.60 9.70
MLNX 160115C00042000 C 01/15/16 42.0 8.00 9.10
MLNX 160115C00043000 C 01/15/16 43.0 7.40 8.40
MLNX 160115C00044000 C 01/15/16 44.0 7.00 7.80
MLNX 160115C00045000 C 01/15/16 45.0 6.70 7.30
MLNX 160115C00046000 C 01/15/16 46.0 6.10 6.70
MLNX 160115C00047000 C 01/15/16 47.0 5.60 6.30
MLNX 160115C00048000 C 01/15/16 48.0 5.20 5.90
MLNX 160115C00049000 C 01/15/16 49.0 4.70 5.40
MLNX 160115C00050000 C 01/15/16 50.0 4.30 4.90
MLNX 160115C00052500 C 01/15/16 52.5 3.40 4.10
MLNX 160115C00055000 C 01/15/16 55.0 2.65 3.10
MLNX 160115C00057500 C 01/15/16 57.5 1.90 2.50
MLNX 160115C00060000 C 01/15/16 60.0 1.50 2.00
MLNX 160115C00065000 C 01/15/16 65.0 0.75 1.30
MLNX 160115C00070000 C 01/15/16 70.0 0.30 0.80
MLNX 160115P00018000 P 01/15/16 18.0 0.00 0.25
MLNX 160115P00020000 P 01/15/16 20.0 0.00 0.30
MLNX 160115P00023000 P 01/15/16 23.0 0.00 0.40
MLNX 160115P00024000 P 01/15/16 24.0 0.00 0.55
MLNX 160115P00025000 P 01/15/16 25.0 0.05 0.50
MLNX 160115P00026000 P 01/15/16 26.0 0.10 0.55
MLNX 160115P00027000 P 01/15/16 27.0 0.15 0.75
MLNX 160115P00028000 P 01/15/16 28.0 0.25 0.80
MLNX 160115P00029000 P 01/15/16 29.0 0.35 0.90
MLNX 160115P00030000 P 01/15/16 30.0 0.45 1.00
MLNX 160115P00031000 P 01/15/16 31.0 0.60 1.15
MLNX 160115P00032000 P 01/15/16 32.0 0.75 1.30
MLNX 160115P00033000 P 01/15/16 33.0 0.90 1.45
MLNX 160115P00034000 P 01/15/16 34.0 1.10 1.60
MLNX 160115P00035000 P 01/15/16 35.0 1.30 1.80
MLNX 160115P00036000 P 01/15/16 36.0 1.55 2.00
MLNX 160115P00037000 P 01/15/16 37.0 1.80 2.25
MLNX 160115P00038000 P 01/15/16 38.0 2.05 2.65
MLNX 160115P00039000 P 01/15/16 39.0 2.35 2.85
MLNX 160115P00040000 P 01/15/16 40.0 2.65 3.20
MLNX 160115P00041000 P 01/15/16 41.0 2.90 3.50
MLNX 160115P00042000 P 01/15/16 42.0 3.20 3.90
MLNX 160115P00043000 P 01/15/16 43.0 3.70 4.30
MLNX 160115P00044000 P 01/15/16 44.0 4.10 4.70
MLNX 160115P00045000 P 01/15/16 45.0 4.60 5.20
MLNX 160115P00046000 P 01/15/16 46.0 5.10 5.60
MLNX 160115P00047000 P 01/15/16 47.0 5.50 6.20
MLNX 160115P00048000 P 01/15/16 48.0 6.10 6.80
MLNX 160115P00049000 P 01/15/16 49.0 6.50 7.30
MLNX 160115P00050000 P 01/15/16 50.0 7.20 8.00
MLNX 160115P00052500 P 01/15/16 52.5 8.70 9.50
MLNX 160115P00055000 P 01/15/16 55.0 10.20 11.30
MLNX 160115P00057500 P 01/15/16 57.5 12.00 13.40
MLNX 160115P00060000 P 01/15/16 60.0 13.90 15.50
MLNX 160115P00065000 P 01/15/16 65.0 18.30 19.70
MLNX 160115P00070000 P 01/15/16 70.0 22.90 24.20
MLNX 170120C00023000 C 01/20/17 23.0 24.10 26.40
MLNX 170120C00025000 C 01/20/17 25.0 22.50 24.80
MLNX 170120C00028000 C 01/20/17 28.0 20.40 22.70
MLNX 170120C00030000 C 01/20/17 30.0 18.90 21.20
MLNX 170120C00033000 C 01/20/17 33.0 16.80 18.80
MLNX 170120C00035000 C 01/20/17 35.0 15.50 17.50
MLNX 170120C00038000 C 01/20/17 38.0 13.40 15.70
MLNX 170120C00040000 C 01/20/17 40.0 12.30 14.50
MLNX 170120C00042000 C 01/20/17 42.0 11.10 12.80
MLNX 170120C00045000 C 01/20/17 45.0 9.50 12.00
MLNX 170120C00047000 C 01/20/17 47.0 8.60 11.10
MLNX 170120C00050000 C 01/20/17 50.0 7.30 9.90
MLNX 170120C00052500 C 01/20/17 52.5 6.20 8.60
MLNX 170120C00055000 C 01/20/17 55.0 5.50 7.60
MLNX 170120C00057500 C 01/20/17 57.5 4.90 6.90
MLNX 170120C00060000 C 01/20/17 60.0 4.20 6.20
MLNX 170120C00065000 C 01/20/17 65.0 3.10 4.90
MLNX 170120C00070000 C 01/20/17 70.0 2.25 4.10
MLNX 170120P00023000 P 01/20/17 23.0 0.85 1.55
MLNX 170120P00025000 P 01/20/17 25.0 1.15 2.10
MLNX 170120P00028000 P 01/20/17 28.0 1.80 2.60
MLNX 170120P00030000 P 01/20/17 30.0 2.25 3.10
MLNX 170120P00033000 P 01/20/17 33.0 2.90 3.70
MLNX 170120P00035000 P 01/20/17 35.0 3.50 4.70
MLNX 170120P00038000 P 01/20/17 38.0 4.60 6.00
MLNX 170120P00040000 P 01/20/17 40.0 5.00 6.70
MLNX 170120P00042000 P 01/20/17 42.0 6.00 7.90
MLNX 170120P00045000 P 01/20/17 45.0 7.40 9.00
MLNX 170120P00047000 P 01/20/17 47.0 8.40 10.20
MLNX 170120P00050000 P 01/20/17 50.0 10.20 11.80
MLNX 170120P00052500 P 01/20/17 52.5 11.70 14.00
MLNX 170120P00055000 P 01/20/17 55.0 13.30 15.20
MLNX 170120P00057500 P 01/20/17 57.5 15.10 16.90
MLNX 170120P00060000 P 01/20/17 60.0 16.90 18.80
MLNX 170120P00065000 P 01/20/17 65.0 20.60 23.10
MLNX 170120P00070000 P 01/20/17 70.0 24.40 26.60

OPRA data is delayed 15 minutes.